[8160]木曽路:【外食】外食中堅、しゃぶしゃぶ「木曽路」は業界最大手
Yahoo! 【プライム/27小売業】 売上高:532290 当期純利益:31660 総資産:467810 時価:688億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250930 | 2,502 | 2,512 | 2,447 | 2,447 | 129,700 | -258,900 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
20250929 | 2,612 | 2,612 | 2,501 | 2,501 | 388,600 | -94,600 | 94% | ▼ | 8888 | 0 | 0 | 94% | 2% |
20251002 | 2,403 | 2,410 | 2,382 | 2,383 | 100,200 | -47,500 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
20250905 | 2,510 | 2,533 | 2,502 | 2,528 | 66,700 | -44,700 | 100% | ▲ | 8282 | 0 | 13 | 100% | 3% |
20250910 | 2,540 | 2,543 | 2,530 | 2,543 | 63,700 | -23,600 | 100% | ▲ | 8582 | 0 | 11 | 100% | 4% |
20251007 | 2,390 | 2,417 | 2,372 | 2,411 | 91,400 | -21,800 | 101% | ▲▲ | 8882 | 51 | 0 | 90% | 1% |
20250916 | 2,530 | 2,550 | 2,530 | 2,538 | 51,000 | -20,600 | 100% | -- | 2255 | 51 | 8 | 100% | 4% |
20250922 | 2,584 | 2,600 | 2,573 | 2,589 | 91,800 | -15,000 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
20251003 | 2,383 | 2,397 | 2,368 | 2,383 | 95,100 | -5,100 | 100% | -- | 8885 | 0 | 0 | 89% | 0% |
20250908 | 2,533 | 2,550 | 2,528 | 2,544 | 63,900 | -2,800 | 101% | ▲▲ | 2222 | 0 | 13 | 100% | 4% |
20250911 | 2,535 | 2,545 | 2,520 | 2,529 | 62,000 | -1,700 | 99% | ▼ | 2888 | 51 | 10 | 99% | 3% |
20250917 | 2,532 | 2,546 | 2,530 | 2,542 | 51,300 | 300 | 100% | ▲ | 7411 | 51 | 7 | 100% | 4% |
20250918 | 2,549 | 2,553 | 2,540 | 2,553 | 60,100 | 8,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
20250912 | 2,530 | 2,539 | 2,528 | 2,538 | 71,600 | 9,600 | 100% | ▲ | 7171 | 0 | 9 | 100% | 4% |
20251001 | 2,425 | 2,425 | 2,392 | 2,393 | 147,700 | 18,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
20251006 | 2,429 | 2,434 | 2,390 | 2,394 | 113,200 | 18,100 | 100% | ▲ | 1111 | 51 | 0 | 90% | 0% |
20250909 | 2,544 | 2,550 | 2,530 | 2,533 | 87,300 | 23,400 | 100% | ▼ | 4117 | 0 | 0 | 100% | 3% |
20250924 | 2,583 | 2,620 | 2,583 | 2,619 | 130,900 | 39,100 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
20250919 | 2,553 | 2,580 | 2,548 | 2,580 | 106,800 | 46,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
20250925 | 2,632 | 2,644 | 2,627 | 2,643 | 185,100 | 54,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
20250926 | 2,636 | 2,669 | 2,635 | 2,669 | 483,200 | 298,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
TDNET
機関空売り
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-09-05 | 36,300 | 1,083,200 | 11,200 | 1,042,400 | 25,100 | 40,800 |
2025-09-12 | 35,500 | 1,163,900 | 9,500 | 1,105,400 | 26,000 | 58,500 |
2025-09-19 | 27,600 | 1,189,300 | 5,700 | 1,105,800 | 21,900 | 83,500 |
2025-09-26 | 16,000 | 1,662,200 | 2,600 | 1,116,800 | 13,400 | 545,400 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-11-21 09:08 | S100UT00 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2025-07-22 10:12 | S100WDK8 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2025-10-06 14:02 | S100WSNI | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |